Prosus N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	36.285	36.825	36.170	36.755	36.755	1,901,787
2026-07-23	37.250	37.290	36.400	36.455	36.455	3,286,587
2026-07-22	37.300	37.420	36.770	37.110	37.110	5,153,022
2026-07-21	39.985	40.015	38.210	38.495	38.495	4,034,553
2026-07-20	39.285	40.110	39.240	39.975	39.975	3,226,296
2026-07-17	39.600	39.755	38.490	38.505	38.505	3,791,025
2026-07-16	41.510	41.630	40.390	40.425	40.425	3,209,573
2026-07-15	39.785	41.678	39.700	41.195	41.195	3,723,568
2026-07-14	39.195	39.645	38.540	39.190	39.190	2,844,007
2026-07-13	39.405	39.550	38.960	39.485	39.485	2,266,882
2026-07-10	39.635	39.930	39.280	39.545	39.545	2,413,044
2026-07-09	40.255	40.590	39.485	39.675	39.675	3,810,788
2026-07-08	40.010	41.035	39.985	40.395	40.395	6,660,314
2026-07-07	38.665	39.460	38.530	39.305	39.305	3,758,897
2026-07-06	37.365	38.680	37.365	38.155	38.155	4,328,272
2026-07-03	37.420	37.585	36.875	36.995	36.995	2,172,953
2026-07-02	38.240	38.425	37.195	37.330	37.330	3,255,577
2026-07-01	38.010	38.625	37.460	38.450	38.450	3,392,516
2026-06-30	38.515	39.250	37.410	37.990	37.990	4,389,776
2026-06-29	38.005	39.220	37.915	38.385	38.385	3,924,847
2026-06-26	37.340	37.620	36.905	37.475	37.475	2,993,905
2026-06-25	38.215	38.585	37.780	37.780	37.780	3,849,874
2026-06-24	37.535	38.450	37.505	38.420	38.420	3,303,587
2026-06-23	37.030	37.440	36.905	36.955	36.955	3,694,403
2026-06-22	38.405	38.780	37.855	37.855	37.855	3,968,188
2026-06-19	39.075	39.580	38.215	38.215	38.215	7,933,905
2026-06-18	38.865	39.585	38.660	39.090	39.090	4,694,148
2026-06-17	39.005	39.605	38.795	39.210	39.210	3,196,220
2026-06-16	39.080	39.575	38.590	38.800	38.800	3,503,761
2026-06-15	39.800	40.250	39.535	39.570	39.570	2,836,945
2026-06-12	40.000	40.000	39.055	39.295	39.295	3,494,564
2026-06-11	39.645	40.045	39.205	39.205	39.205	3,041,445
2026-06-10	40.000	40.620	39.400	39.900	39.900	3,333,814
2026-06-09	40.000	40.620	39.735	39.840	39.840	2,994,476
2026-06-08	39.425	40.390	39.290	39.520	39.520	4,251,823
2026-06-05	40.015	41.050	40.015	40.150	40.150	2,683,413
2026-06-04	40.500	40.540	39.740	40.085	40.085	3,378,993
2026-06-03	41.275	41.705	40.060	40.250	40.250	3,844,958
2026-06-02	42.000	43.330	41.925	42.595	42.595	5,528,708
2026-06-01	39.190	39.825	38.675	38.945	38.945	3,255,928
2026-05-29	39.170	39.440	38.640	39.020	39.020	6,384,539
2026-05-28	38.615	39.165	38.330	38.625	38.625	3,261,836
2026-05-27	39.060	39.590	38.980	38.980	38.980	2,524,428
2026-05-26	40.250	40.250	39.265	39.280	39.280	2,677,237
2026-05-25	39.650	40.925	39.615	40.155	40.155	2,522,449
2026-05-22	40.185	40.405	38.550	39.060	39.060	4,004,182
2026-05-21	40.545	40.550	39.490	39.605	39.605	3,373,672
2026-05-20	40.200	41.225	39.990	40.820	40.820	2,570,135
2026-05-19	39.760	41.030	39.760	40.240	40.240	3,019,936
2026-05-18	38.515	39.520	38.500	39.290	39.290	2,339,546
2026-05-15	38.450	39.495	38.245	39.095	39.095	2,943,896
2026-05-14	39.500	39.525	38.720	38.720	38.720	3,600,024
2026-05-13	38.870	40.160	37.760	40.015	40.015	4,767,326
2026-05-12	39.400	39.558	37.365	38.465	38.465	7,271,007
2026-05-11	41.085	41.265	40.620	41.065	41.065	2,093,915
2026-05-08	41.800	41.835	40.755	41.010	41.010	2,123,995
2026-05-07	42.400	42.895	41.940	41.960	41.960	2,923,251
2026-05-06	40.720	42.610	40.395	41.880	41.880	3,640,296
2026-05-05	40.745	41.270	40.235	40.720	40.720	2,274,288
2026-05-04	41.305	41.600	40.365	40.615	40.615	2,563,804

← NewerPage 2 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-31	0.2000 EUR
2024-10-31	0.1000 EUR
2023-11-02	0.0700 EUR
2022-09-01	0.1400 EUR
2021-10-28	0.1400 EUR
2020-10-22	0.1100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.